Frankfurt - Delayed Quote • EUR
Palfinger AG (PFI.F)
As of 8:08 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 250 |
| Apr 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 24, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Apr 23, 2024 | 21.65 | 22.00 | 21.65 | 22.00 | 22.00 | 250 |
| Apr 22, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| Apr 19, 2024 | 21.05 | 21.55 | 21.05 | 21.55 | 21.55 | 8 |
| Apr 18, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Apr 17, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 48 |
| Apr 16, 2024 | 21.65 | 21.65 | 21.45 | 21.45 | 21.45 | 444 |
| Apr 15, 2024 | 1.05 Dividend | |||||
| Apr 15, 2024 | 21.65 | 22.05 | 21.65 | 22.05 | 22.05 | 460 |
| Apr 12, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.50 | - |
| Apr 11, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 21.60 | - |
| Apr 10, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.64 | - |
| Apr 9, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 21.83 | 221 |
| Apr 8, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.69 | - |
| Apr 5, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.36 | - |
| Apr 4, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.74 | - |
| Apr 3, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.64 | - |
| Apr 2, 2024 | 23.10 | 23.20 | 22.80 | 23.20 | 22.12 | 543 |
| Mar 28, 2024 | 22.80 | 23.25 | 22.80 | 23.25 | 22.17 | 6 |
| Mar 27, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 21.88 | - |
| Mar 26, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.74 | - |
| Mar 25, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 21.83 | - |
| Mar 22, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.55 | - |
| Mar 21, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.07 | - |
| Mar 20, 2024 | 22.40 | 22.95 | 22.40 | 22.95 | 21.88 | 200 |
| Mar 19, 2024 | 23.50 | 23.50 | 22.40 | 22.40 | 21.36 | 695 |
| Mar 18, 2024 | 23.70 | 23.70 | 23.45 | 23.50 | 22.41 | 640 |
| Mar 15, 2024 | 23.75 | 23.75 | 23.50 | 23.50 | 22.41 | 200 |
| Mar 14, 2024 | 23.95 | 24.05 | 23.95 | 24.05 | 22.93 | 300 |
| Mar 13, 2024 | 23.90 | 24.25 | 23.90 | 24.25 | 23.12 | 100 |
| Mar 12, 2024 | 24.10 | 24.25 | 24.10 | 24.25 | 23.12 | 200 |
| Mar 11, 2024 | 24.25 | 24.30 | 24.25 | 24.30 | 23.17 | 31 |
| Mar 8, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.74 | - |
| Mar 7, 2024 | 23.85 | 24.25 | 23.85 | 24.25 | 23.12 | 150 |
| Mar 6, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.64 | - |
| Mar 5, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.64 | - |
| Mar 4, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 22.93 | - |
| Mar 1, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 22.83 | - |
| Feb 29, 2024 | 23.90 | 24.00 | 23.90 | 24.00 | 22.88 | 175 |
| Feb 28, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.12 | - |
| Feb 27, 2024 | 24.35 | 24.60 | 24.35 | 24.60 | 23.45 | 400 |
| Feb 26, 2024 | 24.30 | 24.35 | 24.30 | 24.35 | 23.22 | 300 |
| Feb 23, 2024 | 24.70 | 24.70 | 24.50 | 24.50 | 23.36 | 412 |
| Feb 22, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.31 | - |
| Feb 21, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 22.93 | - |
| Feb 20, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.26 | - |
| Feb 19, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.26 | - |
| Feb 16, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 22.83 | - |
| Feb 15, 2024 | 23.85 | 23.85 | 23.75 | 23.75 | 22.64 | 3 |
| Feb 14, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.60 | - |
| Feb 13, 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 22.79 | 100 |
| Feb 12, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.17 | - |
| Feb 9, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.26 | - |
| Feb 8, 2024 | 24.45 | 24.45 | 23.45 | 23.45 | 22.36 | 42 |
| Feb 7, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.07 | - |
| Feb 6, 2024 | 23.90 | 24.55 | 23.90 | 24.55 | 23.41 | 42 |
| Feb 5, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.07 | - |
| Feb 2, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.22 | - |
| Feb 1, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.64 | - |
| Jan 31, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.03 | - |
| Jan 30, 2024 | 23.95 | 24.05 | 23.95 | 24.05 | 22.93 | 10 |
| Jan 29, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 22.83 | 175 |
| Jan 26, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.36 | - |
| Jan 25, 2024 | 23.80 | 23.80 | 23.50 | 23.50 | 22.41 | 35 |
| Jan 24, 2024 | 24.10 | 24.10 | 24.00 | 24.00 | 22.88 | 100 |
| Jan 23, 2024 | 24.15 | 24.20 | 24.15 | 24.20 | 23.07 | 25 |
| Jan 22, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.31 | - |
| Jan 19, 2024 | 24.30 | 24.60 | 24.30 | 24.60 | 23.45 | 100 |
| Jan 18, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 22.83 | - |
| Jan 17, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.88 | - |
| Jan 16, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.03 | - |
| Jan 15, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.31 | - |
| Jan 12, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.31 | - |
| Jan 11, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 23.60 | - |
| Jan 10, 2024 | 24.55 | 24.80 | 24.55 | 24.80 | 23.65 | 300 |
| Jan 9, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.22 | - |
| Jan 8, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.31 | - |
| Jan 5, 2024 | 24.80 | 24.80 | 24.60 | 24.60 | 23.45 | 2 |
| Jan 4, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 23.79 | - |
| Jan 3, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 23.98 | - |
| Jan 2, 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 24.41 | 400 |
| Dec 29, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 23.60 | - |
| Dec 28, 2023 | 24.95 | 24.95 | 24.75 | 24.75 | 23.60 | 100 |
| Dec 27, 2023 | 25.10 | 25.30 | 25.10 | 25.30 | 24.12 | 300 |
| Dec 22, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 23.74 | - |
| Dec 21, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 23.55 | - |
| Dec 20, 2023 | 24.65 | 25.00 | 24.65 | 25.00 | 23.84 | 124 |
| Dec 19, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 22.98 | - |
| Dec 18, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 22.93 | - |
| Dec 15, 2023 | 24.15 | 24.80 | 24.15 | 24.80 | 23.65 | 50 |
| Dec 14, 2023 | 23.75 | 24.30 | 23.75 | 24.30 | 23.17 | 500 |
| Dec 13, 2023 | 23.20 | 23.70 | 23.20 | 23.70 | 22.60 | 50 |
| Dec 12, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.41 | - |
| Dec 11, 2023 | 23.85 | 23.85 | 23.60 | 23.60 | 22.50 | 300 |
| Dec 8, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 22.31 | 150 |
| Dec 7, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 22.50 | - |
| Dec 6, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 22.26 | - |
| Dec 5, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 22.07 | - |
| Dec 4, 2023 | 23.45 | 23.60 | 23.40 | 23.60 | 22.50 | 364 |
| Dec 1, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 22.31 | - |
| Nov 30, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 22.12 | - |
| Nov 29, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 21.93 | - |
| Nov 28, 2023 | 23.00 | 23.25 | 23.00 | 23.00 | 21.93 | 450 |
| Nov 27, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 21.98 | - |
| Nov 24, 2023 | 23.00 | 23.25 | 23.00 | 23.25 | 22.17 | 240 |
| Nov 23, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 22.07 | - |
| Nov 22, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 21.55 | - |
| Nov 21, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 21.60 | - |
| Nov 20, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 22.07 | - |
| Nov 17, 2023 | 22.75 | 23.00 | 22.75 | 23.00 | 21.93 | 250 |
| Nov 16, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 22.50 | 100 |
| Nov 15, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.41 | 50 |
| Nov 14, 2023 | 22.55 | 22.75 | 22.55 | 22.75 | 21.69 | 150 |
| Nov 13, 2023 | 22.10 | 22.85 | 22.10 | 22.85 | 21.79 | 20 |
| Nov 10, 2023 | 21.85 | 22.35 | 21.85 | 22.35 | 21.31 | 200 |
| Nov 9, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 20.98 | - |
| Nov 8, 2023 | 21.85 | 22.10 | 21.85 | 22.10 | 21.07 | 50 |
| Nov 7, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 21.31 | - |
| Nov 6, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 21.83 | 150 |
| Nov 3, 2023 | 22.35 | 23.15 | 22.35 | 23.15 | 22.07 | 64 |
| Nov 2, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 20.98 | - |
| Nov 1, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 21.88 | - |
| Oct 31, 2023 | 22.75 | 23.20 | 22.75 | 23.10 | 22.02 | 78 |
| Oct 30, 2023 | 22.40 | 23.40 | 22.40 | 22.45 | 21.40 | 235 |
| Oct 27, 2023 | 20.20 | 22.75 | 20.20 | 22.75 | 21.69 | 251 |
| Oct 26, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 18.97 | - |
| Oct 25, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 19.45 | - |
| Oct 24, 2023 | 20.70 | 20.90 | 20.50 | 20.50 | 19.55 | 50 |
| Oct 23, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 19.88 | - |
| Oct 20, 2023 | 20.85 | 21.10 | 20.85 | 21.10 | 20.12 | 325 |
| Oct 19, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.02 | - |
| Oct 18, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 20.74 | 25 |
| Oct 17, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 20.93 | - |
| Oct 16, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 20.64 | - |
| Oct 13, 2023 | 21.70 | 21.70 | 21.65 | 21.65 | 20.64 | 1,000 |
| Oct 12, 2023 | 22.15 | 22.15 | 22.05 | 22.05 | 21.02 | 10 |
| Oct 11, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 20.98 | - |
| Oct 10, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 20.88 | - |
| Oct 9, 2023 | 21.85 | 22.15 | 21.85 | 21.95 | 20.93 | 514 |
| Oct 6, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 20.69 | - |
| Oct 5, 2023 | 22.05 | 22.05 | 22.00 | 22.00 | 20.98 | 36 |
| Oct 4, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 20.78 | - |
| Oct 3, 2023 | 22.20 | 22.20 | 21.90 | 22.20 | 21.17 | 480 |
| Oct 2, 2023 | 22.30 | 22.55 | 22.30 | 22.55 | 21.50 | 400 |
| Sep 29, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 20.98 | - |
| Sep 28, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 20.93 | - |
| Sep 27, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 21.31 | - |
| Sep 26, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.07 | - |
| Sep 25, 2023 | 22.50 | 22.50 | 22.20 | 22.20 | 21.17 | 10 |
| Sep 22, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 21.50 | - |
| Sep 21, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 21.98 | - |
| Sep 20, 2023 | 23.10 | 23.55 | 23.10 | 23.55 | 22.45 | 45 |
| Sep 19, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 22.36 | - |
| Sep 18, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 22.69 | - |
| Sep 15, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 22.83 | - |
| Sep 14, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 22.74 | - |
| Sep 13, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 22.64 | - |
| Sep 12, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 22.79 | 34 |
| Sep 11, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 23.31 | 50 |
| Sep 8, 2023 | 24.05 | 24.05 | 24.00 | 24.00 | 22.88 | 100 |
| Sep 7, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 23.03 | - |
| Sep 6, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.12 | - |
| Sep 5, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 23.31 | - |
| Sep 4, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.36 | - |
| Sep 1, 2023 | 24.60 | 24.85 | 24.60 | 24.85 | 23.69 | 100 |
| Aug 31, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 23.55 | - |
| Aug 30, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.36 | - |
| Aug 29, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 23.22 | - |
| Aug 28, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.07 | - |
| Aug 25, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 22.93 | - |
| Aug 24, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 23.22 | - |
| Aug 23, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 23.22 | - |
| Aug 22, 2023 | 24.05 | 24.70 | 24.05 | 24.70 | 23.55 | 65 |
| Aug 21, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 23.17 | - |
| Aug 18, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.45 | - |
| Aug 17, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 23.55 | - |
| Aug 16, 2023 | 23.95 | 23.95 | 23.85 | 23.85 | 22.74 | 330 |
| Aug 15, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 23.74 | 75 |
| Aug 14, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 23.65 | - |
| Aug 11, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 23.88 | - |
| Aug 10, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.03 | - |
| Aug 9, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.03 | - |
| Aug 8, 2023 | 25.15 | 25.15 | 25.10 | 25.10 | 23.93 | 10 |
| Aug 7, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 24.22 | 223 |
| Aug 4, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.41 | - |
| Aug 3, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 24.55 | - |
| Aug 2, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 24.65 | - |
| Aug 1, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.27 | - |
| Jul 31, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 24.65 | - |
| Jul 28, 2023 | 25.60 | 25.60 | 25.55 | 25.60 | 24.41 | 220 |
| Jul 27, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 24.12 | - |
| Jul 26, 2023 | 25.15 | 25.35 | 25.15 | 25.35 | 24.17 | 200 |
| Jul 25, 2023 | 25.80 | 25.80 | 25.70 | 25.70 | 24.50 | 25 |
| Jul 24, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 25.41 | 100 |
| Jul 21, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 25.22 | - |
| Jul 20, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 25.27 | - |
| Jul 19, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 25.55 | - |
| Jul 18, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 25.55 | 41 |
| Jul 17, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 25.41 | - |
| Jul 14, 2023 | 27.15 | 27.40 | 26.90 | 26.90 | 25.65 | 75 |
| Jul 13, 2023 | 27.35 | 27.35 | 27.30 | 27.30 | 26.03 | 114 |
| Jul 12, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 25.55 | - |
| Jul 11, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 25.79 | - |
| Jul 10, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 25.79 | - |
| Jul 7, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 25.93 | - |
| Jul 6, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 26.12 | - |
| Jul 5, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 26.17 | 40 |
| Jul 4, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 26.17 | - |
| Jul 3, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 26.36 | - |
| Jun 30, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 26.08 | - |
| Jun 29, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 25.93 | - |
| Jun 28, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 26.03 | - |
| Jun 27, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 26.31 | - |
| Jun 26, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 26.17 | - |
| Jun 23, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 25.93 | - |
| Jun 22, 2023 | 27.85 | 28.00 | 27.85 | 28.00 | 26.70 | 54 |
| Jun 21, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 27.36 | - |
| Jun 20, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 27.65 | - |
| Jun 19, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 27.55 | 20 |
| Jun 16, 2023 | 29.45 | 29.45 | 28.75 | 28.75 | 27.41 | 201 |
| Jun 15, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.13 | - |
| Jun 14, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 27.98 | - |
| Jun 13, 2023 | 29.40 | 29.55 | 29.25 | 29.25 | 27.89 | 141 |
| Jun 12, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 27.32 | - |
| Jun 9, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 27.46 | - |
| Jun 8, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 27.13 | - |
| Jun 7, 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 27.51 | - |
| Jun 6, 2023 | 29.15 | 29.15 | 29.00 | 29.00 | 27.65 | 175 |
| Jun 5, 2023 | 29.15 | 30.00 | 29.15 | 30.00 | 28.60 | 600 |
| Jun 2, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 27.27 | - |
| Jun 1, 2023 | 28.50 | 28.60 | 28.50 | 28.60 | 27.27 | 20 |
| May 31, 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 27.51 | - |
| May 30, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 27.55 | - |
| May 29, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 27.36 | - |
| May 26, 2023 | 28.85 | 28.95 | 28.85 | 28.95 | 27.60 | 163 |
| May 25, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 27.60 | - |
| May 24, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 27.98 | - |
| May 23, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 28.03 | - |
| May 22, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 28.75 | - |
| May 19, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 28.41 | - |
| May 18, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 28.36 | - |
| May 17, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 28.36 | - |
| May 16, 2023 | 30.10 | 30.10 | 29.80 | 29.80 | 28.41 | 150 |
| May 15, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 28.89 | - |
| May 12, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 28.56 | - |
| May 11, 2023 | 30.30 | 30.30 | 29.70 | 29.70 | 28.32 | 520 |
| May 10, 2023 | 30.45 | 30.45 | 29.95 | 29.95 | 28.56 | 100 |
| May 9, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 28.89 | - |
| May 8, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 28.51 | - |
| May 5, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 28.41 | - |
| May 4, 2023 | 29.75 | 29.75 | 29.65 | 29.65 | 28.27 | 100 |
| May 3, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 28.79 | - |
| May 2, 2023 | 30.10 | 30.55 | 30.10 | 30.45 | 29.03 | 320 |
| Apr 28, 2023 | 30.05 | 30.05 | 29.90 | 29.95 | 28.56 | 530 |
| Apr 27, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 28.79 | - |
| Apr 26, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 28.56 | - |